KissMeData/069540/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194600	1191027435	2180	2180	2180	2180	7689
3	20240314	194500	1191027435	2180	2180	2180	2180	0
4	20240314	194400	1191027435	2180	2180	2180	2180	0
5	20240314	194300	1191027435	2180	2180	2180	2180	0
6	20240314	194200	1191027435	2180	2180	2180	2180	0
7	20240314	194100	1191027435	2180	2180	2180	2180	0
8	20240314	194000	1191027435	2180	2180	2180	2180	0
9	20240314	193900	1191027435	2180	2180	2180	2180	0
10	20240314	193800	1191027435	2180	2180	2180	2180	0
11	20240314	193700	1191027435	2180	2180	2180	2180	0
12	20240314	193600	1191027435	2180	2180	2180	2180	0
13	20240314	193500	1191027435	2180	2180	2180	2180	0
14	20240314	193400	1191027435	2180	2180	2180	2180	0
15	20240314	193300	1191027435	2180	2180	2180	2180	0
16	20240314	193200	1191027435	2180	2180	2180	2180	0
17	20240314	193100	1191027435	2180	2180	2180	2180	0
18	20240314	193000	1191027435	2180	2180	2180	2180	0
19	20240314	192900	1191027435	2180	2180	2180	2180	0
20	20240314	192800	1191027435	2180	2180	2180	2180	0
21	20240314	192700	1191027435	2180	2180	2180	2180	0
22	20240314	192600	1191027435	2180	2180	2180	2180	0
23	20240314	192500	1191027435	2180	2180	2180	2180	0
24	20240314	192400	1191027435	2180	2180	2180	2180	0
25	20240314	192300	1191027435	2180	2180	2180	2180	0
26	20240314	192200	1191027435	2180	2180	2180	2180	0
27	20240314	192100	1191027435	2180	2180	2180	2180	0
28	20240314	192000	1191027435	2180	2180	2180	2180	0
29	20240314	191900	1191027435	2180	2180	2180	2180	0
30	20240314	191800	1191027435	2180	2180	2180	2180	0
31	20240314	191700	1191027435	2180	2180	2180	2180	0
32	20240314	191600	1191027435	2180	2180	2180	2180	7689
33	20240314	191500	1191027435	2180	2180	2180	2180	0
34	20240314	191400	1191027435	2180	2180	2180	2180	0
35	20240314	191300	1191027435	2180	2180	2180	2180	0
36	20240314	191200	1191027435	2180	2180	2180	2180	0
37	20240314	191100	1191027435	2180	2180	2180	2180	0
38	20240314	191000	1191027435	2180	2180	2180	2180	0
39	20240314	190900	1191027435	2180	2180	2180	2180	0
40	20240314	190800	1191027435	2180	2180	2180	2180	0
41	20240314	190700	1191027435	2180	2180	2180	2180	0
42	20240314	190600	1191027435	2180	2180	2180	2180	0
43	20240314	190500	1191027435	2180	2180	2180	2180	0
44	20240314	190400	1191027435	2180	2180	2180	2180	0
45	20240314	190300	1191027435	2180	2180	2180	2180	0
46	20240314	190200	1191027435	2180	2180	2180	2180	0
47	20240314	190100	1191027435	2180	2180	2180	2180	0
48	20240314	190000	1191027435	2180	2180	2180	2180	0
49	20240314	185900	1191027435	2180	2180	2180	2180	0
50	20240314	185800	1191027435	2180	2180	2180	2180	0
51	20240314	185700	1191027435	2180	2180	2180	2180	0
52	20240314	185600	1191027435	2180	2180	2180	2180	0
53	20240314	185500	1191027435	2180	2180	2180	2180	0
54	20240314	185400	1191027435	2180	2180	2180	2180	0
55	20240314	185300	1191027435	2180	2180	2180	2180	0
56	20240314	185200	1191027435	2180	2180	2180	2180	0
57	20240314	185100	1191027435	2180	2180	2180	2180	0
58	20240314	185000	1191027435	2180	2180	2180	2180	0
59	20240314	184900	1191027435	2180	2180	2180	2180	0
60	20240314	184800	1191027435	2180	2180	2180	2180	0
61	20240314	184700	1191027435	2180	2180	2180	2180	0
62	20240314	184600	1191027435	2180	2180	2180	2180	7689
63	20240314	184500	1191027435	2180	2180	2180	2180	0
64	20240314	184400	1191027435	2180	2180	2180	2180	0
65	20240314	184300	1191027435	2180	2180	2180	2180	0
66	20240314	184200	1191027435	2180	2180	2180	2180	0
67	20240314	184100	1191027435	2180	2180	2180	2180	0
68	20240314	184000	1191027435	2180	2180	2180	2180	0
69	20240314	183900	1191027435	2180	2180	2180	2180	0
70	20240314	183800	1191027435	2180	2180	2180	2180	0
71	20240314	183700	1191027435	2180	2180	2180	2180	0
72	20240314	183600	1191027435	2180	2180	2180	2180	0
73	20240314	183500	1191027435	2180	2180	2180	2180	0
74	20240314	183400	1191027435	2180	2180	2180	2180	0
75	20240314	183300	1191027435	2180	2180	2180	2180	0
76	20240314	183200	1191027435	2180	2180	2180	2180	0
77	20240314	183100	1191027435	2180	2180	2180	2180	0
78	20240314	183000	1191027435	2180	2180	2180	2180	0
79	20240314	182900	1191027435	2180	2180	2180	2180	0
80	20240314	182800	1191027435	2180	2180	2180	2180	0
81	20240314	182700	1191027435	2180	2180	2180	2180	0
82	20240314	182600	1191027435	2180	2180	2180	2180	0
83	20240314	182500	1191027435	2180	2180	2180	2180	0
84	20240314	182400	1191027435	2180	2180	2180	2180	0
85	20240314	182300	1191027435	2180	2180	2180	2180	0
86	20240314	182200	1191027435	2180	2180	2180	2180	0
87	20240314	182100	1191027435	2180	2180	2180	2180	0
88	20240314	182000	1191027435	2180	2180	2180	2180	0
89	20240314	181900	1191027435	2180	2180	2180	2180	0
90	20240314	181800	1191027435	2180	2180	2180	2180	0
91	20240314	181700	1191027435	2180	2180	2180	2180	0
92	20240314	181600	1191027435	2180	2180	2180	2180	7689
93	20240314	181500	1191027435	2180	2180	2180	2180	0
94	20240314	181400	1191027435	2180	2180	2180	2180	0
95	20240314	181300	1191027435	2180	2180	2180	2180	0
96	20240314	181200	1191027435	2180	2180	2180	2180	0
97	20240314	181100	1191027435	2180	2180	2180	2180	0
98	20240314	181000	1191027435	2180	2180	2180	2180	0
99	20240314	180900	1191027435	2180	2180	2180	2180	0
100	20240314	180800	1191027435	2180	2180	2180	2180	0
101	20240314	180700	1191027435	2180	2180	2180	2180	0
102	20240314	180600	1191027435	2180	2180	2180	2180	0
103	20240314	180500	1191027435	2180	2180	2180	2180	0
104	20240314	180400	1191027435	2180	2180	2180	2180	0
105	20240314	180300	1191027435	2180	2180	2180	2180	0
106	20240314	180200	1191027435	2180	2180	2180	2180	0
107	20240314	180100	1191027435	2180	2180	2180	2180	0
108	20240314	180000	1191027435	2180	2180	2180	2180	0
109	20240314	175900	1191027435	2180	2180	2180	2180	0
110	20240314	175800	1191027435	2180	2180	2180	2180	0
111	20240314	175700	1191027435	2180	2180	2180	2180	0
112	20240314	175600	1191027435	2180	2180	2180	2180	0
113	20240314	175500	1191027435	2180	2180	2180	2180	0
114	20240314	175400	1191027435	2180	2180	2180	2180	0
115	20240314	175300	1191027435	2180	2180	2180	2180	0
116	20240314	175200	1191027435	2180	2180	2180	2180	0
117	20240314	175100	1191027435	2180	2180	2180	2180	0
118	20240314	175000	1191027435	2180	2180	2180	2180	0
119	20240314	174900	1191027435	2180	2180	2180	2180	0
120	20240314	174800	1191027435	2180	2180	2180	2180	0
121	20240314	174700	1191027435	2180	2180	2180	2180	0
122	20240314	174600	1191027435	2180	2180	2180	2180	7689
123	20240314	174500	1191027435	2180	2180	2180	2180	0
124	20240314	174400	1191027435	2180	2180	2180	2180	0
125	20240314	174300	1191027435	2180	2180	2180	2180	0
126	20240314	174200	1191027435	2180	2180	2180	2180	0
127	20240314	174100	1191027435	2180	2180	2180	2180	0
128	20240314	174000	1191027435	2180	2180	2180	2180	0
129	20240314	173900	1191027435	2180	2180	2180	2180	0
130	20240314	173800	1191027435	2180	2180	2180	2180	0
131	20240314	173700	1191027435	2180	2180	2180	2180	0
132	20240314	173600	1191027435	2180	2180	2180	2180	0
133	20240314	173500	1191027435	2180	2180	2180	2180	0
134	20240314	173400	1191027435	2180	2180	2180	2180	0
135	20240314	173300	1191027435	2180	2180	2180	2180	0
136	20240314	173200	1191027435	2180	2180	2180	2180	0
137	20240314	173100	1191027435	2180	2180	2180	2180	0
138	20240314	173000	1191027435	2180	2180	2180	2180	0
139	20240314	172900	1191027435	2180	2180	2180	2180	0
140	20240314	172800	1191027435	2180	2180	2180	2180	0
141	20240314	172700	1191027435	2180	2180	2180	2180	0
142	20240314	172600	1191027435	2180	2180	2180	2180	0
143	20240314	172500	1191027435	2180	2180	2180	2180	0
144	20240314	172400	1191027435	2180	2180	2180	2180	0
145	20240314	172300	1191027435	2180	2180	2180	2180	0
146	20240314	172200	1191027435	2180	2180	2180	2180	0
147	20240314	172100	1191027435	2180	2180	2180	2180	0
148	20240314	172000	1191027435	2180	2180	2180	2180	0
149	20240314	171900	1191027435	2180	2180	2180	2180	0
150	20240314	171800	1191027435	2180	2180	2180	2180	0
151	20240314	171700	1191027435	2180	2180	2180	2180	0
152	20240314	171600	1191027435	2180	2180	2180	2180	7689
153	20240314	171500	1191027435	2180	2180	2180	2180	0
154	20240314	171400	1191027435	2180	2180	2180	2180	0
155	20240314	171300	1191027435	2180	2180	2180	2180	0
156	20240314	171200	1191027435	2180	2180	2180	2180	0
157	20240314	171100	1191027435	2180	2180	2180	2180	0
158	20240314	171000	1191027435	2180	2180	2180	2180	0
159	20240314	170900	1191027435	2180	2180	2180	2180	0
160	20240314	170800	1191027435	2180	2180	2180	2180	0
161	20240314	170700	1191027435	2180	2180	2180	2180	0
162	20240314	170600	1191027435	2180	2180	2180	2180	0
163	20240314	170500	1191027435	2180	2180	2180	2180	0
164	20240314	170400	1191027435	2180	2180	2180	2180	0
165	20240314	170300	1191027435	2180	2180	2180	2180	0
166	20240314	170200	1191027435	2180	2180	2180	2180	0
167	20240314	170100	1191027435	2180	2180	2180	2180	0
168	20240314	170000	1191027435	2180	2180	2180	2180	0
169	20240314	165900	1191027435	2180	2180	2180	2180	0
170	20240314	165800	1191027435	2180	2180	2180	2180	0
171	20240314	165700	1191027435	2180	2180	2180	2180	0
172	20240314	165600	1191027435	2180	2180	2180	2180	0
173	20240314	165500	1191027435	2180	2180	2180	2180	0
174	20240314	165400	1191027435	2180	2180	2180	2180	0
175	20240314	165300	1191027435	2180	2180	2180	2180	0
176	20240314	165200	1191027435	2180	2180	2180	2180	0
177	20240314	165100	1191027435	2180	2180	2180	2180	0
178	20240314	165000	1191027435	2180	2180	2180	2180	0
179	20240314	164900	1191027435	2180	2180	2180	2180	0
180	20240314	164800	1191027435	2180	2180	2180	2180	0
181	20240314	164700	1191027435	2180	2180	2180	2180	0
182	20240314	164600	1191027435	2180	2180	2180	2180	7689
183	20240314	164500	1191027435	2180	2180	2180	2180	0
184	20240314	164400	1191027435	2180	2180	2180	2180	0
185	20240314	164300	1191027435	2180	2180	2180	2180	0
186	20240314	164200	1191027435	2180	2180	2180	2180	0
187	20240314	164100	1191027435	2180	2180	2180	2180	0
188	20240314	164000	1191027435	2180	2180	2180	2180	0
189	20240314	163900	1191027435	2180	2180	2180	2180	0
190	20240314	163800	1191027435	2180	2180	2180	2180	0
191	20240314	163700	1191027435	2180	2180	2180	2180	0
192	20240314	163600	1191027435	2180	2180	2180	2180	0
193	20240314	163500	1191027435	2180	2180	2180	2180	0
194	20240314	163400	1191027435	2180	2180	2180	2180	0
195	20240314	163300	1191027435	2180	2180	2180	2180	0
196	20240314	163200	1191027435	2180	2180	2180	2180	0
197	20240314	163100	1191027435	2180	2180	2180	2180	0
198	20240314	163000	1191027435	2180	2180	2180	2180	0
199	20240314	162900	1191027435	2180	2180	2180	2180	0
200	20240314	162800	1191027435	2180	2180	2180	2180	0
201	20240314	162700	1191027435	2180	2180	2180	2180	0
202	20240314	162600	1191027435	2180	2180	2180	2180	0
203	20240314	162500	1191027435	2180	2180	2180	2180	0
204	20240314	162400	1191027435	2180	2180	2180	2180	0
205	20240314	162300	1191027435	2180	2180	2180	2180	0
206	20240314	162200	1191027435	2180	2180	2180	2180	0
207	20240314	162100	1191027435	2180	2180	2180	2180	0
208	20240314	162000	1191027435	2180	2180	2180	2180	0
209	20240314	161900	1191027435	2180	2180	2180	2180	0
210	20240314	161800	1191027435	2180	2180	2180	2180	0
211	20240314	161700	1191027435	2180	2180	2180	2180	0
212	20240314	161600	1191027435	2180	2180	2180	2180	7689
213	20240314	161500	1191027435	2180	2180	2180	2180	0
214	20240314	161400	1191027435	2180	2180	2180	2180	0
215	20240314	161300	1191027435	2180	2180	2180	2180	0
216	20240314	161200	1191027435	2180	2180	2180	2180	0
217	20240314	161100	1191027435	2180	2180	2180	2180	0
218	20240314	161000	1191027435	2180	2180	2180	2180	0
219	20240314	160900	1191027435	2180	2180	2180	2180	0
220	20240314	160800	1191027435	2180	2180	2180	2180	0
221	20240314	160700	1191027435	2180	2180	2180	2180	0
222	20240314	160600	1191027435	2180	2180	2180	2180	0
223	20240314	160500	1191027435	2180	2180	2180	2180	0
224	20240314	160400	1191027435	2180	2180	2180	2180	0
225	20240314	160300	1191027435	2180	2180	2180	2180	0
226	20240314	160200	1191027435	2180	2180	2180	2180	0
227	20240314	160100	1191027435	2180	2180	2180	2180	0
228	20240314	160000	1191027435	2180	2180	2180	2180	0
229	20240314	155900	1191027435	2180	2180	2180	2180	0
230	20240314	155800	1191027435	2180	2180	2180	2180	0
231	20240314	155700	1191027435	2180	2180	2180	2180	0
232	20240314	155600	1191027435	2180	2180	2180	2180	0
233	20240314	155500	1191027435	2180	2180	2180	2180	0
234	20240314	155400	1191027435	2180	2180	2180	2180	0
235	20240314	155300	1191027435	2180	2180	2180	2180	0
236	20240314	155200	1191027435	2180	2180	2180	2180	0
237	20240314	155100	1191027435	2180	2180	2180	2180	0
238	20240314	155000	1191027435	2180	2180	2180	2180	0
239	20240314	154900	1191027435	2180	2180	2180	2180	0
240	20240314	154800	1191027435	2180	2180	2180	2180	0
241	20240314	154700	1191027435	2180	2180	2180	2180	0
242	20240314	154600	1191027435	2180	2180	2180	2180	7689
243	20240314	154500	1191027435	2180	2180	2180	2180	0
244	20240314	154400	1191027435	2180	2180	2180	2180	0
245	20240314	154300	1191027435	2180	2180	2180	2180	0
246	20240314	154200	1191027435	2180	2180	2180	2180	0
247	20240314	154100	1191027435	2180	2180	2180	2180	0
248	20240314	154000	1191027435	2180	2180	2180	2180	0
249	20240314	153900	1191027435	2180	2180	2180	2180	0
250	20240314	153800	1191027435	2180	2180	2180	2180	0
251	20240314	153700	1191027435	2180	2180	2180	2180	0
252	20240314	153600	1191027435	2180	2180	2180	2180	0
253	20240314	153500	1191027435	2180	2180	2180	2180	0
254	20240314	153400	1191027435	2180	2180	2180	2180	0
255	20240314	153300	1191027435	2180	2180	2180	2180	0
256	20240314	153200	1191027435	2180	2180	2180	2180	0
257	20240314	153100	1191027435	2180	2180	2180	2180	0
258	20240314	153000	1191027435	2180	2180	2180	2180	7689
259	20240314	152900	1174265415	2185	2185	2185	2185	0
260	20240314	152800	1174265415	2185	2185	2185	2185	0
261	20240314	152700	1174265415	2185	2185	2185	2185	0
262	20240314	152600	1174265415	2185	2185	2185	2185	0
263	20240314	152500	1174265415	2185	2185	2185	2185	0
264	20240314	152400	1174265415	2185	2185	2185	2185	0
265	20240314	152300	1174265415	2185	2185	2185	2185	0
266	20240314	152200	1174265415	2185	2185	2185	2185	0
267	20240314	152100	1174265415	2185	2185	2185	2185	0
268	20240314	152000	1174265415	2185	2185	2185	2185	0
269	20240314	151900	1174265415	2185	2195	2195	2185	1048
270	20240314	151800	1171969600	2195	2195	2195	2190	218
271	20240314	151700	1171491180	2195	2190	2195	2190	566
272	20240314	151600	1170251045	2190	2190	2190	2190	97
273	20240314	151500	1170038615	2190	2190	2190	2190	143
274	20240314	151400	1169725445	2190	2190	2190	2190	163
275	20240314	151300	1169368475	2190	2185	2190	2185	539
276	20240314	151200	1168190655	2190	2180	2190	2180	3440
277	20240314	151100	1160674255	2180	2185	2185	2180	243
278	20240314	151000	1160143800	2190	2185	2190	2185	86
279	20240314	150900	1159955875	2190	2190	2190	2185	2121
280	20240314	150800	1155321155	2190	2190	2190	2190	160
281	20240314	150700	1154970755	2190	2185	2190	2185	197
282	20240314	150600	1154539350	2185	2185	2190	2185	138
283	20240314	150500	1154237370	2185	2185	2190	2185	2201
284	20240314	150400	1149423765	2180	2180	2180	2180	1396
285	20240314	150300	1146380485	2180	2175	2180	2175	1412
286	20240314	150200	1143303650	2175	2175	2180	2175	805
287	20240314	150100	1141552725	2175	2180	2180	2175	38
288	20240314	150000	1141470065	2180	2175	2180	2175	837
289	20240314	145900	1139649540	2175	2175	2175	2175	18
290	20240314	145800	1139610390	2175	2165	2175	2165	979
291	20240314	145700	1137481215	2170	2170	2170	2170	0
292	20240314	145600	1137481215	2170	2170	2170	2170	0
293	20240314	145500	1137481215	2170	2170	2170	2170	8
294	20240314	145400	1137463855	2170	2170	2170	2170	152
295	20240314	145300	1137134015	2165	2170	2170	2165	1557
296	20240314	145200	1133755770	2170	2170	2170	2170	9071
297	20240314	145100	1114071700	2170	2170	2170	2170	14
298	20240314	145000	1114041320	2165	2180	2180	2165	27073
299	20240314	144900	1055300500	2180	2180	2180	2180	7
300	20240314	144800	1055285240	2180	2180	2180	2180	21
301	20240314	144700	1055239460	2180	2175	2180	2175	301
302	20240314	144600	1054584780	2180	2180	2180	2180	14
303	20240314	144500	1054554260	2180	2180	2180	2180	47
304	20240314	144400	1054451800	2180	2180	2180	2180	492
305	20240314	144300	1053379240	2180	2180	2180	2180	177
306	20240314	144200	1052993380	2180	2180	2180	2180	11
307	20240314	144100	1052969400	2175	2180	2180	2175	15000
308	20240314	144000	1020327915	2185	2185	2185	2185	0
309	20240314	143900	1020327915	2185	2185	2185	2185	91
310	20240314	143800	1020129080	2185	2190	2190	2185	36
311	20240314	143700	1020050245	2185	2185	2185	2185	1000
312	20240314	143600	1017865245	2185	2185	2185	2180	14001
313	20240314	143500	987330025	2185	2185	2185	2185	311
314	20240314	143400	986650490	2185	2185	2185	2185	895
315	20240314	143300	984694915	2185	2185	2185	2185	310
316	20240314	143200	984017565	2185	2185	2185	2185	10
317	20240314	143100	983995715	2185	2185	2185	2185	200
318	20240314	143000	983558715	2190	2185	2190	2185	547
319	20240314	142900	982363415	2185	2185	2185	2185	2100
320	20240314	142800	977774915	2185	2185	2185	2185	474
321	20240314	142700	976739225	2185	2185	2185	2185	1058
322	20240314	142600	974427495	2190	2190	2190	2190	0
323	20240314	142500	974427495	2190	2190	2190	2190	2
324	20240314	142400	974423115	2190	2190	2190	2190	0
325	20240314	142300	974423115	2190	2190	2190	2190	0
326	20240314	142200	974423115	2190	2190	2190	2190	46
327	20240314	142100	974322375	2190	2190	2190	2190	0
328	20240314	142000	974322375	2190	2190	2190	2190	0
329	20240314	141900	974322375	2190	2190	2190	2190	0
330	20240314	141800	974322375	2190	2190	2190	2190	504
331	20240314	141700	973218615	2195	2195	2195	2195	22
332	20240314	141600	973170325	2195	2195	2195	2195	0
333	20240314	141500	973170325	2195	2195	2195	2195	1
334	20240314	141400	973168130	2195	2195	2195	2195	0
335	20240314	141300	973168130	2195	2195	2195	2195	50
336	20240314	141200	973058380	2195	2195	2195	2195	0
337	20240314	141100	973058380	2195	2195	2195	2195	0
338	20240314	141000	973058380	2195	2195	2195	2195	0
339	20240314	140900	973058380	2195	2195	2195	2195	0
340	20240314	140800	973058380	2195	2195	2195	2195	1
341	20240314	140700	973056185	2190	2190	2190	2190	0
342	20240314	140600	973056185	2190	2190	2190	2190	0
343	20240314	140500	973056185	2190	2190	2190	2190	22
344	20240314	140400	973008005	2195	2195	2195	2195	1
345	20240314	140300	973005810	2195	2195	2195	2195	1
346	20240314	140200	973003615	2185	2185	2185	2185	0
347	20240314	140100	973003615	2185	2185	2185	2185	0
348	20240314	140000	973003615	2185	2185	2185	2185	0
349	20240314	135900	973003615	2185	2185	2185	2185	0
350	20240314	135800	973003615	2185	2185	2185	2185	0
351	20240314	135700	973003615	2185	2190	2190	2185	562
352	20240314	135600	971772990	2185	2185	2185	2185	0
353	20240314	135500	971772990	2185	2185	2185	2185	0
354	20240314	135400	971772990	2185	2185	2185	2185	1
355	20240314	135300	971770805	2185	2185	2185	2180	3640
356	20240314	135200	963822895	2185	2185	2185	2185	0
357	20240314	135100	963822895	2185	2185	2185	2185	530
358	20240314	135000	962664845	2190	2190	2190	2190	0
359	20240314	134900	962664845	2190	2190	2190	2190	0
360	20240314	134800	962664845	2190	2190	2190	2190	10
361	20240314	134700	962642945	2190	2190	2190	2190	0
362	20240314	134600	962642945	2190	2190	2190	2190	0
363	20240314	134500	962642945	2190	2190	2190	2190	0
364	20240314	134400	962642945	2190	2190	2190	2190	0
365	20240314	134300	962642945	2190	2190	2190	2190	0
366	20240314	134200	962642945	2190	2190	2190	2190	0
367	20240314	134100	962642945	2190	2190	2190	2190	1
368	20240314	134000	962640755	2190	2190	2190	2190	0
369	20240314	133900	962640755	2190	2190	2190	2190	6016
370	20240314	133800	949465715	2185	2185	2185	2185	0
371	20240314	133700	949465715	2185	2185	2185	2185	1
372	20240314	133600	949463530	2185	2185	2185	2185	2155
373	20240314	133500	944754855	2185	2185	2185	2185	453
374	20240314	133400	943765050	2190	2190	2190	2190	0
375	20240314	133300	943765050	2190	2190	2190	2190	840
376	20240314	133200	941925450	2190	2190	2190	2190	130
377	20240314	133100	941640750	2190	2190	2190	2190	0
378	20240314	133000	941640750	2190	2190	2190	2190	44
379	20240314	132900	941544390	2190	2190	2190	2190	0
380	20240314	132800	941544390	2190	2190	2190	2190	0
381	20240314	132700	941544390	2190	2190	2190	2190	0
382	20240314	132600	941544390	2190	2190	2190	2190	0
383	20240314	132500	941544390	2190	2190	2190	2190	0
384	20240314	132400	941544390	2190	2190	2190	2190	0
385	20240314	132300	941544390	2190	2190	2190	2190	0
386	20240314	132200	941544390	2190	2190	2190	2190	0
387	20240314	132100	941544390	2190	2190	2190	2190	634
388	20240314	132000	940155930	2195	2195	2195	2195	0
389	20240314	131900	940155930	2195	2195	2195	2195	0
390	20240314	131800	940155930	2195	2195	2195	2195	0
391	20240314	131700	940155930	2195	2195	2195	2195	71
392	20240314	131600	940000085	2195	2195	2195	2195	0
393	20240314	131500	940000085	2195	2190	2195	2190	66
394	20240314	131400	939855535	2190	2190	2190	2190	832
395	20240314	131300	938033455	2190	2190	2190	2190	0
396	20240314	131200	938033455	2190	2190	2190	2190	0
397	20240314	131100	938033455	2190	2190	2190	2190	0
398	20240314	131000	938033455	2190	2190	2190	2190	50
399	20240314	130900	937923955	2190	2190	2190	2190	0
400	20240314	130800	937923955	2190	2190	2195	2175	8763
401	20240314	130700	918777715	2200	2200	2200	2200	4
402	20240314	130600	918768915	2200	2200	2200	2200	0
403	20240314	130500	918768915	2200	2200	2200	2200	4
404	20240314	130400	918760115	2200	2195	2200	2195	2
405	20240314	130300	918755720	2185	2185	2185	2185	0
406	20240314	130200	918755720	2185	2195	2195	2185	2000
407	20240314	130100	914382475	2190	2190	2190	2190	0
408	20240314	130000	914382475	2190	2190	2190	2190	5
409	20240314	125900	914371525	2190	2195	2215	2190	253
410	20240314	125800	913816765	2190	2190	2190	2190	27
411	20240314	125700	913757635	2190	2190	2190	2190	229
412	20240314	125600	913256125	2195	2195	2195	2195	0
413	20240314	125500	913256125	2195	2195	2195	2195	197
414	20240314	125400	912823710	2195	2195	2195	2195	5
415	20240314	125300	912812735	2195	2195	2195	2195	0
416	20240314	125200	912812735	2195	2195	2195	2195	10
417	20240314	125100	912790785	2195	2195	2195	2195	5
418	20240314	125000	912779810	2195	2195	2195	2195	0
419	20240314	124900	912779810	2195	2195	2195	2195	0
420	20240314	124800	912779810	2195	2195	2195	2195	10
421	20240314	124700	912757860	2195	2195	2195	2195	0
422	20240314	124600	912757860	2195	2195	2195	2195	1
423	20240314	124500	912755665	2185	2190	2190	2185	85
424	20240314	124400	912569750	2200	2200	2200	2200	5117
425	20240314	124300	901312350	2200	2200	2200	2200	325
426	20240314	124200	900597350	2200	2200	2200	2200	368
427	20240314	124100	899787750	2205	2205	2205	2205	0
428	20240314	124000	899787750	2205	2205	2205	2205	1087
429	20240314	123900	897390915	2210	2220	2220	2210	1269
430	20240314	123800	894585070	2230	2220	2230	2220	500
431	20240314	123700	893471505	2215	2215	2215	2215	74
432	20240314	123600	893307595	2210	2210	2210	2210	62
433	20240314	123500	893170575	2210	2210	2210	2210	2
434	20240314	123400	893166155	2205	2205	2205	2205	0
435	20240314	123300	893166155	2205	2205	2205	2205	1
436	20240314	123200	893163950	2205	2205	2205	2205	200
437	20240314	123100	892722950	2205	2210	2210	2205	75
438	20240314	123000	892557210	2210	2210	2210	2210	90
439	20240314	122900	892358310	2205	2210	2210	2205	240
440	20240314	122800	891828600	2215	2215	2215	2215	0
441	20240314	122700	891828600	2215	2215	2215	2215	298
442	20240314	122600	891168530	2215	2215	2215	2215	200
443	20240314	122500	890725530	2215	2215	2215	2215	101
444	20240314	122400	890501815	2205	2205	2205	2205	0
445	20240314	122300	890501815	2205	2210	2210	2205	59
446	20240314	122200	890371485	2210	2210	2210	2210	300
447	20240314	122100	889708485	2205	2205	2205	2205	0
448	20240314	122000	889708485	2205	2205	2205	2205	247
449	20240314	121900	889163850	2205	2205	2205	2205	28
450	20240314	121800	889102110	2210	2200	2210	2200	8494
451	20240314	121700	870398575	2195	2195	2195	2195	204
452	20240314	121600	869950795	2195	2195	2195	2195	300
453	20240314	121500	869292295	2190	2190	2190	2190	0
454	20240314	121400	869292295	2190	2190	2190	2190	7
455	20240314	121300	869276965	2190	2190	2190	2190	0
456	20240314	121200	869276965	2190	2190	2190	2190	61
457	20240314	121100	869143375	2190	2185	2190	2185	407
458	20240314	121000	868252060	2185	2175	2185	2175	761
459	20240314	120900	866592970	2185	2180	2185	2180	1902
460	20240314	120800	862439610	2185	2185	2185	2185	77
461	20240314	120700	862271365	2185	2180	2185	2180	1222
462	20240314	120600	859605145	2180	2180	2180	2180	848
463	20240314	120500	857756505	2180	2180	2180	2180	17
464	20240314	120400	857719445	2180	2180	2180	2180	7
465	20240314	120300	857704185	2185	2185	2185	2185	462
466	20240314	120200	856694715	2185	2185	2185	2185	97
467	20240314	120100	856482770	2185	2180	2185	2175	6010
468	20240314	120000	843396835	2175	2175	2175	2175	0
469	20240314	115900	843396835	2175	2175	2175	2175	0
470	20240314	115800	843396835	2175	2175	2175	2175	3
471	20240314	115700	843390310	2180	2180	2180	2180	1
472	20240314	115600	843388130	2175	2180	2180	2175	2
473	20240314	115500	843383775	2180	2180	2180	2180	33
474	20240314	115400	843311835	2180	2180	2185	2180	3
475	20240314	115300	843305290	2185	2185	2185	2185	7
476	20240314	115200	843289995	2180	2180	2180	2180	40
477	20240314	115100	843202795	2170	2170	2170	2170	101
478	20240314	115000	842983625	2170	2170	2170	2170	59
479	20240314	114900	842855595	2175	2175	2175	2175	0
480	20240314	114800	842855595	2175	2175	2175	2175	1020
481	20240314	114700	840637095	2175	2180	2190	2175	4877
482	20240314	114600	830004345	2180	2185	2185	2180	63
483	20240314	114500	829866695	2185	2190	2190	2185	86
484	20240314	114400	829678365	2180	2180	2180	2180	4
485	20240314	114300	829669645	2180	2190	2190	2180	537
486	20240314	114200	828493635	2190	2185	2190	2180	233
487	20240314	114100	827985640	2185	2185	2185	2185	154
488	20240314	114000	827649150	2185	2185	2185	2185	5
489	20240314	113900	827638225	2185	2185	2190	2185	5
490	20240314	113800	827627295	2185	2185	2185	2185	15
491	20240314	113700	827594520	2185	2185	2185	2185	5
492	20240314	113600	827583595	2185	2185	2185	2185	5
493	20240314	113500	827572670	2185	2190	2195	2185	59
494	20240314	113400	827443275	2190	2180	2190	2180	837
495	20240314	113300	825611420	2180	2180	2180	2180	6
496	20240314	113200	825598340	2180	2180	2180	2180	5
497	20240314	113100	825587440	2180	2175	2180	2175	1274
498	20240314	113000	822812635	2175	2175	2175	2175	466
499	20240314	112900	821799085	2175	2180	2180	2175	1159
500	20240314	112800	819272590	2180	2180	2180	2180	486
501	20240314	112700	818213110	2180	2180	2180	2180	107
502	20240314	112600	817979850	2180	2180	2180	2180	145
503	20240314	112500	817663750	2180	2180	2180	2180	106
504	20240314	112400	817432670	2180	2175	2180	2175	166
505	20240314	112300	817070980	2175	2180	2180	2170	3204
506	20240314	112200	810104875	2180	2180	2180	2180	106
507	20240314	112100	809873795	2180	2180	2180	2180	811
508	20240314	112000	808105815	2180	2180	2180	2180	136
509	20240314	111900	807809335	2180	2180	2180	2180	108
510	20240314	111800	807573895	2180	2180	2180	2180	1047
511	20240314	111700	805291435	2180	2180	2180	2180	2
512	20240314	111600	805287075	2180	2180	2180	2180	3
513	20240314	111500	805280535	2180	2175	2180	2175	3227
514	20240314	111400	798247050	2175	2175	2175	2175	21
515	20240314	111300	798201375	2175	2175	2175	2175	58
516	20240314	111200	798075225	2175	2175	2175	2175	59
517	20240314	111100	797946900	2175	2175	2175	2175	267
518	20240314	111000	797366175	2180	2175	2180	2175	69
519	20240314	110900	797216095	2175	2175	2175	2175	583
520	20240314	110800	795948070	2180	2180	2180	2180	2
521	20240314	110700	795943710	2180	2175	2180	2175	29
522	20240314	110600	795880625	2175	2175	2175	2175	46
523	20240314	110500	795780575	2175	2175	2175	2175	46
524	20240314	110400	795680525	2175	2175	2175	2175	150
525	20240314	110300	795354275	2175	2175	2180	2175	146
526	20240314	110200	795036225	2175	2175	2175	2175	106
527	20240314	110100	794805675	2175	2170	2175	2165	888
528	20240314	110000	792877030	2170	2165	2170	2165	54
529	20240314	105900	792760075	2165	2165	2165	2165	0
530	20240314	105800	792760075	2165	2170	2175	2165	9
531	20240314	105700	792740540	2170	2170	2170	2170	9
532	20240314	105600	792721010	2170	2170	2170	2170	257
533	20240314	105500	792163320	2170	2170	2170	2170	0
534	20240314	105400	792163320	2170	2170	2170	2170	27
535	20240314	105300	792104730	2170	2170	2170	2170	50
536	20240314	105200	791996230	2170	2170	2170	2170	1204
537	20240314	105100	789383550	2175	2170	2175	2170	156
538	20240314	105000	789044840	2170	2170	2175	2170	236
539	20240314	104900	788532220	2170	2170	2170	2170	39
540	20240314	104800	788447590	2170	2170	2175	2170	1803
541	20240314	104700	784529630	2170	2170	2170	2170	144
542	20240314	104600	784217150	2170	2170	2170	2170	169
543	20240314	104500	783850420	2175	2170	2175	2165	15
544	20240314	104400	783817875	2175	2175	2175	2165	3025
545	20240314	104300	777255930	2180	2180	2180	2180	8
546	20240314	104200	777238490	2180	2180	2180	2180	18
547	20240314	104100	777199250	2180	2180	2180	2180	0
548	20240314	104000	777199250	2180	2180	2180	2180	5
549	20240314	103900	777188350	2175	2175	2175	2175	1
550	20240314	103800	777186175	2175	2185	2185	2175	29
551	20240314	103700	777122830	2175	2175	2180	2175	1840
552	20240314	103600	773112835	2175	2175	2175	2175	833
553	20240314	103500	771301060	2165	2170	2170	2165	4424
554	20240314	103400	761722050	2170	2170	2170	2170	207
555	20240314	103300	761272860	2165	2165	2165	2165	39
556	20240314	103200	761188425	2165	2180	2180	2165	50
557	20240314	103100	761079825	2180	2180	2180	2180	0
558	20240314	103000	761079825	2180	2175	2180	2175	531
559	20240314	102900	759923235	2175	2165	2175	2165	4313
560	20240314	102800	750566245	2165	2170	2170	2165	4
561	20240314	102700	750557570	2175	2175	2175	2175	0
562	20240314	102600	750557570	2175	2170	2175	2170	13
563	20240314	102500	750529345	2170	2170	2170	2170	282
564	20240314	102400	749917405	2170	2170	2170	2170	60
565	20240314	102300	749787205	2165	2170	2170	2165	1144
566	20240314	102200	747306710	2170	2160	2170	2160	508
567	20240314	102100	746209320	2160	2175	2175	2160	7700
568	20240314	102000	729546720	2175	2175	2175	2175	11
569	20240314	101900	729522795	2170	2170	2170	2170	4672
570	20240314	101800	719384555	2170	2170	2170	2170	210
571	20240314	101700	718928855	2180	2180	2180	2180	13
572	20240314	101600	718900515	2170	2170	2170	2170	1116
573	20240314	101500	716478795	2170	2175	2175	2170	1014
574	20240314	101400	714274040	2175	2175	2175	2175	2663
575	20240314	101300	708482015	2175	2175	2175	2175	1410
576	20240314	101200	705415265	2180	2175	2180	2175	362
577	20240314	101100	704627810	2175	2175	2175	2175	1209
578	20240314	101000	701998235	2180	2180	2180	2175	16
579	20240314	100900	701963360	2180	2185	2185	2180	3
580	20240314	100800	701956810	2190	2175	2190	2175	248
581	20240314	100700	701414550	2175	2185	2185	2175	2156
582	20240314	100600	696719570	2185	2185	2190	2185	464
583	20240314	100500	695705720	2185	2190	2190	2185	279
584	20240314	100400	695095970	2185	2190	2190	2185	133
585	20240314	100300	694805360	2190	2195	2195	2190	3
586	20240314	100200	694798780	2190	2185	2190	2185	733
587	20240314	100100	693193780	2190	2185	2190	2180	1237
588	20240314	100000	690486885	2190	2185	2190	2175	2504
589	20240314	095900	685036700	2185	2185	2190	2185	102
590	20240314	095800	684813825	2190	2180	2190	2180	5253
591	20240314	095700	673355205	2180	2180	2180	2180	110
592	20240314	095600	673115405	2180	2185	2185	2180	346
593	20240314	095500	672359985	2185	2190	2190	2185	6
594	20240314	095400	672346870	2185	2185	2190	2185	309
595	20240314	095300	671671685	2185	2185	2190	2180	7366
596	20240314	095200	655599185	2185	2185	2185	2185	3664
597	20240314	095100	647593345	2190	2185	2190	2185	253
598	20240314	095000	647040140	2185	2190	2190	2185	4406
599	20240314	094900	637394310	2190	2190	2195	2190	178
600	20240314	094800	637004435	2195	2190	2195	2190	157
601	20240314	094700	636660125	2195	2205	2205	2190	1682
602	20240314	094600	632971695	2205	2205	2205	2205	7
603	20240314	094500	632956260	2205	2205	2205	2195	1646
604	20240314	094400	629338210	2205	2200	2205	2195	1119
605	20240314	094300	626880640	2200	2190	2205	2190	13182
606	20240314	094200	597883320	2190	2190	2190	2190	2
607	20240314	094100	597878940	2190	2190	2195	2190	925
608	20240314	094000	595853180	2195	2195	2200	2185	13405
609	20240314	093900	566461120	2200	2195	2200	2195	795
610	20240314	093800	564712595	2195	2200	2200	2195	1140
611	20240314	093700	562207805	2200	2200	2200	2200	715
612	20240314	093600	560634805	2200	2215	2215	2200	3138
613	20240314	093500	553717250	2215	2225	2225	2215	2453
614	20240314	093400	548277810	2225	2240	2240	2225	2186
615	20240314	093300	543390800	2240	2225	2240	2225	6430
616	20240314	093200	529033420	2225	2220	2225	2220	1814
617	20240314	093100	525000075	2215	2210	2215	2210	383
618	20240314	093000	524151850	2200	2200	2200	2200	629
619	20240314	092900	522768050	2210	2200	2210	2200	1005
620	20240314	092800	520547050	2210	2205	2210	2205	1058
621	20240314	092700	518209020	2195	2195	2205	2195	6240
622	20240314	092600	504481410	2190	2190	2195	2190	2510
623	20240314	092500	498979510	2190	2195	2200	2190	3099
624	20240314	092400	492191810	2200	2195	2200	2190	230
625	20240314	092300	491687630	2200	2195	2200	2195	617
626	20240314	092200	490333285	2195	2190	2195	2190	3058
627	20240314	092100	483629885	2190	2205	2205	2190	11735
628	20240314	092000	457827110	2205	2215	2215	2205	10150
629	20240314	091900	435400130	2215	2215	2215	2210	1011
630	20240314	091800	433163265	2220	2210	2220	2210	1565
631	20240314	091700	429691490	2210	2215	2215	2210	1810
632	20240314	091600	425688840	2220	2210	2220	2210	4305
633	20240314	091500	416150160	2200	2215	2215	2195	2826
634	20240314	091400	409925580	2220	2200	2220	2200	2683
635	20240314	091300	403981510	2195	2170	2195	2170	7173
636	20240314	091200	388268760	2160	2165	2165	2160	7245
637	20240314	091100	372586145	2165	2160	2165	2150	2260
638	20240314	091000	367695540	2160	2160	2160	2145	13319
639	20240314	090900	339059120	2155	2175	2175	2150	6052
640	20240314	090800	325973585	2170	2195	2195	2170	3846
641	20240314	090700	317576790	2195	2170	2195	2170	5214
642	20240314	090600	306175090	2170	2150	2175	2150	11330
643	20240314	090500	281701535	2145	2135	2145	2120	15861
644	20240314	090400	247895800	2110	2135	2140	2110	27283
645	20240314	090300	189954180	2135	2125	2140	2125	12028
646	20240314	090200	164293135	2125	2160	2160	2125	21444
647	20240314	090100	118238510	2155	2220	2220	2155	37165
648	20240314	090000	37060620	2240	2240	2270	2220	16554